SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.68 | 0.00 | - | - | 1 | 350.00 | 0.03 | 0.00 | - | 33 | 286 |
| - | - | - | - | - | 360.00 | 0.03 | -0.03 | -50.00% | 5 | 67 |
| 177.61 | 0.00 | - | 2 | 1 | 370.00 | 0.04 | 0.00 | - | 7 | 100,046 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 20 | 96 |
| - | - | - | - | - | 390.00 | 0.05 | -0.01 | -16.67% | 16 | 33 |
| 147.13 | 0.00 | - | 10 | 20 | 400.00 | 0.06 | -0.01 | -14.29% | 1 | 38 |
| - | - | - | - | - | 410.00 | 0.08 | -0.01 | -11.11% | 8 | 5,051 |
| - | - | - | - | - | 420.00 | 0.09 | 0.00 | - | 3 | 200,191 |
| 113.55 | 0.00 | - | 1 | 1 | 430.00 | 0.09 | -0.02 | -18.18% | 57 | 77 |
| 112.70 | 0.00 | - | 1 | 4 | 435.00 | 0.11 | -0.03 | -21.43% | 3 | 16 |
| - | - | - | - | - | 440.00 | 0.11 | -0.02 | -15.38% | 12 | 86 |
| 104.21 | 0.00 | - | 1 | 4 | 445.00 | 0.11 | -0.03 | -21.43% | 26 | 333 |
| 97.47 | 0.00 | - | 10 | 20 | 450.00 | 0.13 | -0.03 | -18.75% | 22 | 407 |
| 93.28 | +4.31 | +4.84% | 10 | 1 | 455.00 | 0.13 | -0.03 | -18.75% | 10 | 21,572 |
| 88.17 | +0.91 | +1.04% | 7 | 19 | 460.00 | 0.16 | -0.01 | -5.88% | 8 | 484 |
| 71.83 | 0.00 | - | 1 | 1 | 465.00 | 0.17 | -0.02 | -10.53% | 3 | 409 |
| 76.12 | 0.00 | - | 1 | 3 | 470.00 | 0.19 | -0.02 | -9.52% | 6 | 101,009 |
| - | - | - | - | - | 475.00 | 0.21 | -0.02 | -8.70% | 9 | 843 |
| 66.52 | 0.00 | - | 1 | 12 | 480.00 | 0.22 | -0.03 | -12.00% | 100 | 1,725 |
| 63.61 | 0.00 | - | 2 | 1 | 485.00 | 0.25 | -0.02 | -7.41% | 60 | 452 |
| 57.92 | +0.37 | +0.64% | 2 | 16 | 490.00 | 0.28 | -0.06 | -17.65% | 100 | 1,436 |
| 51.92 | 0.00 | - | 1 | 62 | 495.00 | 0.32 | -0.04 | -11.11% | 104 | 1,478 |
| 48.60 | +0.82 | +1.72% | 7 | 47 | 500.00 | 0.39 | -0.02 | -4.88% | 160 | 1,397 |
| 44.34 | +2.84 | +6.84% | 5 | 283 | 505.00 | 0.44 | -0.05 | -10.20% | 165 | 3,186 |
| 39.80 | 0.00 | - | 1 | 30 | 510.00 | 0.55 | -0.13 | -19.12% | 159 | 897 |
| 29.22 | 0.00 | - | - | 10 | 511.00 | 0.61 | -0.12 | -16.44% | 3 | 192 |
| 38.89 | 0.00 | - | 1 | 3 | 512.00 | 0.63 | -0.06 | -8.70% | 8 | 372 |
| 35.40 | 0.00 | - | 1 | 3 | 513.00 | 0.67 | -0.03 | -4.29% | 6 | 579 |
| 35.93 | -1.37 | -3.67% | 2 | 1 | 514.00 | 0.75 | -0.03 | -3.85% | 6 | 263 |
| 34.72 | +2.52 | +7.83% | 4 | 261 | 515.00 | 0.73 | -0.04 | -5.19% | 134 | 3,753 |
| 23.98 | 0.00 | - | 1 | 2 | 516.00 | 0.82 | -0.07 | -7.87% | 35 | 286 |
| 33.07 | +0.20 | +0.61% | 2 | 1 | 517.00 | 0.87 | -0.02 | -2.25% | 9 | 3,155 |
| 30.67 | 0.00 | - | 2 | 21 | 518.00 | 0.86 | -0.05 | -5.49% | 59 | 305 |
| 30.87 | 0.00 | - | 2 | 3 | 519.00 | 0.97 | -0.06 | -5.83% | 303 | 840 |
| 28.50 | +0.65 | +2.33% | 22 | 55 | 520.00 | 0.91 | -0.21 | -18.75% | 189 | 1,708 |
| 24.54 | 0.00 | - | - | 5 | 521.00 | 0.98 | -0.09 | -8.41% | 54 | 426 |
| 27.02 | 0.00 | - | 2 | 8 | 522.00 | 1.19 | -0.23 | -16.20% | 47 | 930 |
| 27.78 | 0.00 | - | - | 29 | 522.50 | 1.25 | -0.18 | -12.59% | 27 | 345 |
| 28.16 | 0.00 | - | 50 | 51 | 523.00 | 1.19 | -0.03 | -2.46% | 26 | 446 |
| 26.00 | +4.12 | +18.83% | 5 | 12 | 524.00 | 1.23 | -0.07 | -5.38% | 237 | 308 |
| 24.04 | +0.40 | +1.69% | 10 | 34 | 525.00 | 1.23 | -0.21 | -14.58% | 94 | 1,150 |
| 23.16 | 0.00 | - | 2 | 5 | 526.00 | 1.39 | -0.03 | -2.11% | 54 | 263 |
| 23.27 | 0.00 | - | 3 | 16 | 527.00 | 1.41 | -0.28 | -16.57% | 21 | 351 |
| - | - | - | - | - | 527.50 | 1.54 | -0.06 | -3.75% | 132 | 210 |
| 21.07 | 0.00 | - | 5 | 19 | 528.00 | 1.48 | -0.17 | -10.30% | 37 | 705 |
| 20.91 | +0.38 | +1.85% | 17 | 44 | 529.00 | 1.69 | -0.25 | -12.89% | 83 | 270 |
| 19.58 | 0.00 | - | 1 | 175 | 530.00 | 1.67 | -0.29 | -14.80% | 1,417 | 2,057 |
| 19.75 | +0.83 | +4.39% | 5 | 18 | 531.00 | 1.95 | -0.02 | -1.02% | 97 | 244 |
| 18.86 | -0.14 | -0.74% | 4 | 50 | 532.00 | 1.91 | -0.32 | -14.35% | 286 | 647 |
| 20.96 | 0.00 | - | 1 | 26 | 532.50 | 1.98 | -0.59 | -22.96% | 90 | 191 |
| 17.28 | +0.24 | +1.41% | 3 | 111 | 533.00 | 2.15 | -0.06 | -2.71% | 84 | 552 |
| 16.27 | 0.00 | - | 13 | 67 | 534.00 | 2.19 | -0.36 | -14.12% | 297 | 557 |
| 15.62 | -0.21 | -1.33% | 5 | 97 | 535.00 | 2.35 | -0.45 | -16.07% | 485 | 1,241 |
| 14.48 | -0.52 | -3.47% | 116 | 519 | 536.00 | 2.64 | -0.49 | -15.65% | 114 | 625 |
| 14.62 | +0.39 | +2.74% | 15 | 84 | 537.00 | 2.76 | -0.42 | -13.21% | 73 | 372 |
| 13.23 | 0.00 | - | 20 | 70 | 537.50 | 3.08 | -0.39 | -11.24% | 63 | 560 |
| 13.47 | +1.02 | +8.19% | 29 | 124 | 538.00 | 3.03 | -0.27 | -8.18% | 371 | 517 |
| 13.24 | +0.84 | +6.77% | 42 | 171 | 539.00 | 3.09 | -0.52 | -14.40% | 457 | 496 |
| 12.00 | -0.50 | -4.00% | 23 | 1,337 | 540.00 | 3.31 | -0.64 | -16.20% | 578 | 993 |
| 11.13 | +0.28 | +2.58% | 6 | 438 | 541.00 | 3.91 | +0.04 | +1.03% | 160 | 616 |
| 11.05 | +0.50 | +4.74% | 50 | 323 | 542.00 | 3.85 | -0.65 | -14.44% | 322 | 1,252 |
| 10.42 | +0.54 | +5.47% | 7 | 326 | 542.50 | 4.02 | -0.63 | -13.55% | 235 | 844 |
| 10.26 | +0.68 | +7.10% | 116 | 416 | 543.00 | 4.14 | -0.59 | -12.47% | 230 | 1,546 |
| 9.64 | +0.91 | +10.42% | 197 | 1,092 | 544.00 | 4.45 | -0.68 | -13.26% | 511 | 1,278 |
| 8.85 | +0.60 | +7.27% | 1,520 | 572 | 545.00 | 4.79 | -0.81 | -14.46% | 730 | 1,993 |
| 8.17 | +0.63 | +8.36% | 927 | 672 | 546.00 | 5.14 | -0.66 | -11.38% | 1,204 | 1,414 |
| 7.17 | -0.46 | -6.03% | 222 | 1,067 | 547.00 | 5.52 | -1.08 | -16.36% | 505 | 1,092 |
| 6.92 | +0.47 | +7.29% | 193 | 1,028 | 548.00 | 6.47 | -0.38 | -5.55% | 87 | 869 |
| 6.47 | +0.32 | +5.20% | 198 | 957 | 549.00 | 7.06 | -0.47 | -6.24% | 61 | 1,171 |
| 5.84 | +0.48 | +8.96% | 1,311 | 1,510 | 550.00 | 7.68 | -0.32 | -4.00% | 135 | 995 |
| 5.29 | -0.14 | -2.58% | 212 | 713 | 551.00 | 7.94 | -0.75 | -8.63% | 7 | 52 |
| 4.83 | +0.23 | +5.00% | 272 | 1,145 | 552.00 | 8.35 | -1.24 | -12.93% | 536 | 138 |
| 4.16 | -0.01 | -0.24% | 103 | 628 | 552.50 | 9.17 | -0.88 | -8.76% | 2 | 203 |
| 4.31 | +0.40 | +10.23% | 256 | 855 | 553.00 | 8.90 | -1.05 | -10.55% | 2 | 41 |
| 3.64 | +0.08 | +2.25% | 313 | 448 | 554.00 | - | - | - | - | - |
| 3.47 | +0.22 | +6.77% | 1,566 | 4,410 | 555.00 | 10.18 | -1.70 | -14.31% | 1 | 179 |
| 3.05 | -0.21 | -6.44% | 458 | 471 | 556.00 | 10.78 | -1.63 | -13.13% | 3 | 30 |
| 2.59 | -0.08 | -3.00% | 293 | 491 | 557.00 | - | - | - | - | - |
| 2.28 | -0.04 | -1.72% | 149 | 366 | 558.00 | - | - | - | - | - |
| 1.96 | -0.35 | -15.15% | 208 | 451 | 559.00 | 14.51 | 0.00 | - | 2 | 4 |
| 1.90 | +0.11 | +6.15% | 811 | 2,826 | 560.00 | 15.25 | +0.25 | +1.67% | 220 | 1,594 |
| 1.65 | -0.14 | -7.82% | 222 | 283 | 561.00 | - | - | - | - | - |
| 1.40 | -0.18 | -11.39% | 252 | 650 | 562.00 | 15.40 | 0.00 | - | - | 0 |
| 0.85 | -0.02 | -2.30% | 1,031 | 3,082 | 565.00 | 19.65 | -0.33 | -1.65% | 1 | 10 |
| 0.43 | 0.00 | - | 338 | 1,794 | 570.00 | 25.01 | 0.00 | - | 5 | 0 |
| 0.18 | -0.04 | -18.18% | 159 | 938 | 575.00 | 30.00 | 0.00 | - | - | 0 |
| 0.08 | -0.04 | -33.33% | 80 | 1,837 | 580.00 | 35.58 | 0.00 | - | 1 | 0 |
| 0.06 | -0.01 | -14.29% | 155 | 1,382 | 585.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 17 | 234 | 590.00 | 43.56 | -3.29 | -7.02% | 1 | 2 |
| 0.03 | 0.00 | - | 3 | 144 | 595.00 | 53.37 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 28 | 371 | 600.00 | 55.31 | 0.00 | - | 2 | 1 |
| 0.03 | 0.00 | - | 20 | 467 | 605.00 | 60.33 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 90 | 610.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 61 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 40 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.